ＣＡＩＣＡ ＤＩＧＩＴＡＬの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 71 | 73 | 67 | 67 | -5 | -6.9% | 5,619,800 |
| 2025/03/19 | 64 | 73 | 64 | 72 | +8 | +12.5% | 14,099,700 |
| 2025/03/18 | 64 | 66 | 64 | 64 | +1 | +1.6% | 3,419,200 |
| 2025/03/17 | 63 | 66 | 61 | 63 | +2 | +3.3% | 7,880,800 |
| 2025/03/14 | 61 | 63 | 59 | 61 | ±0 | ±0% | 4,118,400 |
| 2025/03/13 | 59 | 62 | 58 | 61 | +3 | +5.2% | 3,680,800 |
| 2025/03/12 | 57 | 59 | 57 | 58 | ±0 | ±0% | 1,666,600 |
| 2025/03/11 | 55 | 58 | 54 | 58 | +1 | +1.8% | 3,642,700 |
| 2025/03/10 | 56 | 57 | 55 | 57 | ±0 | ±0% | 1,572,500 |
| 2025/03/07 | 57 | 58 | 56 | 57 | -1 | -1.7% | 1,637,900 |
| 2025/03/06 | 57 | 59 | 57 | 58 | +1 | +1.8% | 1,132,700 |
| 2025/03/05 | 57 | 58 | 56 | 57 | -1 | -1.7% | 2,473,900 |
| 2025/03/04 | 57 | 58 | 55 | 58 | -1 | -1.7% | 3,139,800 |
| 2025/03/03 | 58 | 60 | 57 | 59 | +3 | +5.4% | 3,521,700 |
| 2025/02/28 | 58 | 58 | 56 | 56 | -3 | -5.1% | 2,333,500 |
| 2025/02/27 | 59 | 61 | 59 | 59 | ±0 | ±0% | 2,417,900 |
| 2025/02/26 | 61 | 62 | 58 | 59 | -2 | -3.3% | 3,152,700 |
| 2025/02/25 | 60 | 63 | 60 | 61 | +1 | +1.7% | 3,596,100 |
| 2025/02/21 | 63 | 64 | 60 | 60 | -5 | -7.7% | 5,678,500 |
| 2025/02/20 | 64 | 67 | 62 | 65 | +2 | +3.2% | 3,811,100 |
| 2025/02/19 | 64 | 65 | 62 | 63 | -2 | -3.1% | 3,373,800 |
| 2025/02/18 | 66 | 67 | 63 | 65 | -2 | -3% | 4,288,400 |
| 2025/02/17 | 64 | 69 | 64 | 67 | +4 | +6.3% | 5,989,100 |
| 2025/02/14 | 65 | 65 | 62 | 63 | -1 | -1.6% | 1,840,300 |
| 2025/02/13 | 63 | 65 | 62 | 64 | +2 | +3.2% | 2,684,800 |
| 2025/02/12 | 62 | 64 | 61 | 62 | ±0 | ±0% | 2,673,800 |
| 2025/02/10 | 59 | 62 | 59 | 62 | +4 | +6.9% | 2,089,500 |
| 2025/02/07 | 59 | 61 | 58 | 58 | ±0 | ±0% | 2,654,800 |
| 2025/02/06 | 61 | 62 | 58 | 58 | -4 | -6.5% | 3,970,500 |
| 2025/02/05 | 58 | 65 | 57 | 62 | +4 | +6.9% | 7,116,300 |
| 2025/02/04 | 64 | 64 | 57 | 58 | +1 | +1.8% | 10,591,200 |
| 2025/02/03 | 57 | 58 | 56 | 57 | ±0 | ±0% | 2,480,300 |
| 2025/01/31 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,251,300 |
| 2025/01/30 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,056,000 |
| 2025/01/29 | 58 | 59 | 57 | 58 | ±0 | ±0% | 1,214,800 |
| 2025/01/28 | 58 | 60 | 56 | 58 | +1 | +1.8% | 3,493,600 |
| 2025/01/27 | 58 | 61 | 56 | 57 | -1 | -1.7% | 4,408,700 |
| 2025/01/24 | 52 | 58 | 52 | 58 | +7 | +13.7% | 7,582,100 |
| 2025/01/23 | 53 | 54 | 51 | 51 | -2 | -3.8% | 2,087,000 |
| 2025/01/22 | 52 | 55 | 52 | 53 | +2 | +3.9% | 3,695,600 |
| 2025/01/21 | 53 | 54 | 49 | 51 | -3 | -5.6% | 7,145,400 |
| 2025/01/20 | 51 | 57 | 50 | 54 | +4 | +8% | 11,291,500 |
| 2025/01/17 | 48 | 50 | 47 | 50 | +2 | +4.2% | 2,514,100 |
| 2025/01/16 | 49 | 50 | 48 | 48 | -1 | -2% | 1,887,700 |
| 2025/01/15 | 50 | 50 | 49 | 49 | ±0 | ±0% | 972,600 |
| 2025/01/14 | 50 | 51 | 49 | 49 | ±0 | ±0% | 1,355,000 |
| 2025/01/10 | 49 | 50 | 48 | 49 | -1 | -2% | 2,219,500 |
| 2025/01/09 | 52 | 52 | 50 | 50 | -1 | -2% | 5,698,200 |
| 2025/01/08 | 53 | 53 | 51 | 51 | -3 | -5.6% | 4,039,400 |
| 2025/01/07 | 53 | 54 | 52 | 54 | +1 | +1.9% | 2,268,100 |
101～
150
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＩＣＡ Ｄ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＩＣＡ Ｄ | 6,400円 | +11.0% | +55.8% | 0.00% | 12.05倍 | 3.46倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ＡＶＩＬＥＮ | 146,000円 | +30.1% | +24.5% | 0.00% | 58.66倍 | 13.63倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＧＭＯペパ | 162,400円 | +2.4% | -8.2% | 4.13% | 15.71倍 | 3.55倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＣＲＩ・ＭＷ | 156,200円 | +11.5% | +45.2% | 1.60% | 19.86倍 | 2.10倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| モバファク | 96,500円 | +4.6% | -3.6% | 4.15% | 9.77倍 | 2.19倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
